| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2014 | MYR | 1.4486 | 1.4486 | 1.4186 | 1.4357 | 1.4357 | -0.009 (-0.60%) | 307,766 |
| 19 Feb 2014 | MYR | 1.4486 | 1.4529 | 1.44 | 1.4443 | 1.4443 | -0.004 (-0.30%) | 267,633 |
| 18 Feb 2014 | MYR | 1.4571 | 1.4614 | 1.4443 | 1.4486 | 1.4486 | 0.0 (0.0%) | 990,966 |
| 17 Feb 2014 | MYR | 1.4486 | 1.4571 | 1.4443 | 1.4486 | 1.4486 | +0.004 (+0.30%) | 1,329,067 |
| 14 Feb 2014 | MYR | 1.4486 | 1.4486 | 1.44 | 1.4443 | 1.4443 | -0.004 (-0.30%) | 905,100 |
| 13 Feb 2014 | MYR | 1.4657 | 1.4657 | 1.4314 | 1.4486 | 1.4486 | -0.017 (-1.17%) | 644,000 |
| 12 Feb 2014 | MYR | 1.4186 | 1.4657 | 1.41 | 1.4657 | 1.4657 | +0.043 (+3.01%) | 1,895,600 |
| 11 Feb 2014 | MYR | 1.4271 | 1.4314 | 1.4186 | 1.4229 | 1.4229 | 0.0 (0.0%) | 264,133 |
| 10 Feb 2014 | MYR | 1.4143 | 1.4357 | 1.4143 | 1.4229 | 1.4229 | +0.013 (+0.91%) | 1,289,633 |
| 7 Feb 2014 | MYR | 1.3929 | 1.41 | 1.3929 | 1.41 | 1.41 | +0.009 (+0.61%) | 798,233 |
| 6 Feb 2014 | MYR | 1.38 | 1.4014 | 1.38 | 1.4014 | 1.4014 | +0.009 (+0.61%) | 754,133 |
| 5 Feb 2014 | MYR | 1.38 | 1.3929 | 1.3757 | 1.3929 | 1.3929 | +0.013 (+0.93%) | 501,200 |
| 4 Feb 2014 | MYR | 1.3843 | 1.3929 | 1.3629 | 1.38 | 1.38 | -0.026 (-1.83%) | 1,717,333 |
| 3 Feb 2014 | MYR | 1.4057 | 1.4057 | 1.4057 | 1.4057 | 1.4057 | 0.0 (0.0%) | 0 |
| 30 Jan 2014 | MYR | 1.4057 | 1.41 | 1.4014 | 1.4057 | 1.4057 | 0.0 (0.0%) | 294,700 |
| 29 Jan 2014 | MYR | 1.3843 | 1.4057 | 1.3843 | 1.4057 | 1.4057 | +0.013 (+0.92%) | 250,600 |
| 28 Jan 2014 | MYR | 1.3886 | 1.3971 | 1.3843 | 1.3929 | 1.3929 | 0.0 (0.0%) | 1,660,167 |
| 27 Jan 2014 | MYR | 1.3843 | 1.3971 | 1.35 | 1.3929 | 1.3929 | -0.013 (-0.91%) | 3,747,101 |
| 24 Jan 2014 | MYR | 1.38 | 1.4057 | 1.38 | 1.4057 | 1.4057 | +0.009 (+0.62%) | 291,433 |
| 23 Jan 2014 | MYR | 1.4014 | 1.4014 | 1.3886 | 1.3971 | 1.3971 | -0.017 (-1.22%) | 218,866 |
| 22 Jan 2014 | MYR | 1.4443 | 1.4443 | 1.3843 | 1.4143 | 1.4143 | +0.009 (+0.61%) | 913,266 |
| 21 Jan 2014 | MYR | 1.4443 | 1.4443 | 1.4014 | 1.4057 | 1.4057 | -0.03 (-2.09%) | 658,233 |
| 20 Jan 2014 | MYR | 1.4271 | 1.4571 | 1.4186 | 1.4357 | 1.4357 | 0.0 (0.0%) | 2,498,767 |
| 16 Jan 2014 | MYR | 1.4271 | 1.4486 | 1.4271 | 1.4357 | 1.4357 | 0.0 (0.0%) | 2,613,567 |
| 15 Jan 2014 | MYR | 1.44 | 1.44 | 1.4143 | 1.4357 | 1.4357 | -0.004 (-0.30%) | 2,655,334 |
| 13 Jan 2014 | MYR | 1.3543 | 1.4443 | 1.3543 | 1.44 | 1.44 | +0.09 (+6.67%) | 3,397,800 |
| 10 Jan 2014 | MYR | 1.3329 | 1.3714 | 1.3329 | 1.35 | 1.35 | 0.0 (0.0%) | 769,533 |
| 9 Jan 2014 | MYR | 1.3329 | 1.35 | 1.3329 | 1.35 | 1.35 | 0.0 (0.0%) | 362,133 |
| 8 Jan 2014 | MYR | 1.35 | 1.35 | 1.3457 | 1.35 | 1.35 | +0.004 (+0.32%) | 782,833 |
| 7 Jan 2014 | MYR | 1.3329 | 1.3543 | 1.3329 | 1.3457 | 1.3457 | +0.017 (+1.29%) | 611,100 |
